Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
136.21
-2.73 (-1.96%)
At close: Aug 21, 2026, 4:00 PM EDT
137.75
+1.54 (1.13%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Vistra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 139.99 | 140.32 | 136.18 | 136.21 | 136.21 | -1.96% | 4,905,829 |
| Aug 20, 2026 | 142.70 | 143.50 | 138.33 | 138.94 | 138.94 | -2.63% | 3,722,372 |
| Aug 19, 2026 | 140.74 | 142.77 | 138.13 | 142.70 | 142.70 | 1.55% | 4,280,359 |
| Aug 18, 2026 | 144.50 | 145.54 | 138.77 | 140.52 | 140.52 | -3.83% | 4,279,618 |
| Aug 17, 2026 | 149.37 | 149.87 | 145.21 | 146.11 | 146.11 | -1.36% | 4,015,990 |
| Aug 14, 2026 | 146.90 | 150.18 | 146.13 | 148.13 | 148.13 | 1.18% | 3,005,123 |
| Aug 13, 2026 | 146.25 | 147.77 | 144.80 | 146.40 | 146.40 | -0.19% | 2,830,219 |
| Aug 12, 2026 | 149.00 | 149.38 | 145.30 | 146.68 | 146.68 | 1.21% | 2,629,488 |
| Aug 11, 2026 | 144.54 | 146.90 | 143.11 | 144.92 | 144.92 | 1.43% | 3,335,634 |
| Aug 10, 2026 | 141.91 | 144.86 | 141.05 | 142.87 | 142.87 | 1.62% | 4,508,491 |
| Aug 7, 2026 | 138.62 | 142.69 | 134.75 | 140.59 | 140.59 | -0.56% | 7,826,927 |
| Aug 6, 2026 | 142.00 | 143.02 | 140.14 | 141.38 | 141.38 | 0.57% | 5,243,723 |
| Aug 5, 2026 | 143.90 | 145.50 | 140.17 | 140.58 | 140.58 | -1.85% | 6,046,689 |
| Aug 4, 2026 | 155.60 | 156.99 | 143.03 | 143.23 | 143.23 | -8.15% | 11,441,504 |
| Aug 3, 2026 | 148.77 | 156.96 | 146.19 | 155.94 | 155.94 | 5.23% | 4,003,604 |
| Jul 31, 2026 | 151.85 | 153.13 | 146.52 | 148.19 | 148.19 | -0.29% | 4,378,928 |
| Jul 30, 2026 | 148.00 | 151.97 | 147.09 | 148.62 | 148.62 | 4.07% | 4,579,569 |
| Jul 29, 2026 | 148.73 | 149.28 | 142.16 | 142.81 | 142.81 | -3.92% | 4,867,180 |
| Jul 28, 2026 | 153.92 | 153.99 | 146.21 | 148.64 | 148.64 | -5.37% | 5,782,867 |
| Jul 27, 2026 | 165.50 | 166.15 | 155.54 | 157.08 | 157.08 | -3.86% | 4,474,021 |
| Jul 24, 2026 | 168.70 | 169.76 | 162.31 | 163.38 | 163.38 | -3.31% | 2,549,873 |
| Jul 23, 2026 | 166.26 | 169.06 | 165.01 | 168.98 | 168.98 | 1.34% | 2,532,879 |
| Jul 22, 2026 | 160.11 | 167.81 | 159.63 | 166.74 | 166.74 | 2.72% | 2,957,843 |
| Jul 21, 2026 | 160.99 | 164.46 | 160.01 | 162.33 | 162.33 | 2.75% | 3,712,387 |
| Jul 20, 2026 | 157.52 | 158.57 | 155.60 | 157.99 | 157.99 | 1.64% | 3,250,714 |
| Jul 17, 2026 | 150.36 | 157.25 | 148.14 | 155.44 | 155.44 | 1.89% | 4,401,515 |
| Jul 16, 2026 | 157.87 | 158.10 | 148.52 | 152.56 | 152.56 | -4.79% | 6,992,359 |
| Jul 15, 2026 | 162.50 | 166.94 | 157.94 | 160.23 | 160.23 | 1.14% | 5,497,465 |
| Jul 14, 2026 | 161.00 | 168.21 | 157.03 | 158.43 | 158.43 | 0.20% | 5,304,876 |
| Jul 13, 2026 | 157.65 | 159.43 | 156.20 | 158.12 | 158.12 | -0.47% | 3,603,304 |
| Jul 10, 2026 | 157.55 | 160.02 | 157.05 | 158.86 | 158.86 | 0.56% | 2,684,251 |
| Jul 9, 2026 | 159.01 | 161.18 | 157.45 | 157.98 | 157.98 | 2.04% | 2,894,540 |
| Jul 8, 2026 | 153.99 | 156.49 | 151.32 | 154.82 | 154.82 | -0.58% | 3,268,069 |
| Jul 7, 2026 | 156.13 | 159.41 | 154.01 | 155.73 | 155.73 | -0.95% | 3,019,357 |
| Jul 6, 2026 | 152.47 | 157.24 | 152.01 | 157.22 | 157.22 | 4.08% | 3,349,064 |
| Jul 2, 2026 | 153.95 | 156.24 | 148.50 | 151.05 | 151.05 | -1.38% | 4,208,677 |
| Jul 1, 2026 | 156.00 | 157.32 | 151.05 | 153.16 | 153.16 | -3.45% | 5,043,775 |
| Jun 30, 2026 | 162.58 | 165.45 | 156.51 | 158.63 | 158.63 | -2.31% | 4,127,715 |
| Jun 29, 2026 | 163.70 | 165.60 | 161.02 | 162.38 | 162.38 | -0.68% | 2,792,764 |
| Jun 26, 2026 | 165.86 | 167.93 | 163.19 | 163.49 | 163.49 | -2.55% | 5,344,124 |
| Jun 25, 2026 | 166.91 | 171.35 | 166.01 | 167.77 | 167.77 | 3.01% | 3,572,730 |
| Jun 24, 2026 | 163.03 | 165.64 | 159.88 | 162.87 | 162.87 | 0.30% | 3,087,991 |
| Jun 23, 2026 | 160.08 | 165.83 | 159.15 | 162.39 | 162.39 | -2.91% | 3,748,607 |
| Jun 22, 2026 | 163.51 | 170.50 | 162.90 | 167.26 | 167.26 | 2.29% | 4,939,508 |
| Jun 18, 2026 | 162.09 | 170.34 | 160.03 | 163.75 | 163.52 | 3.10% | 7,976,305 |
| Jun 17, 2026 | 158.57 | 162.44 | 157.21 | 158.83 | 158.61 | 0.14% | 4,490,412 |
| Jun 16, 2026 | 153.25 | 161.48 | 152.83 | 158.61 | 158.39 | 3.32% | 4,942,930 |
| Jun 15, 2026 | 152.81 | 155.45 | 150.25 | 153.52 | 153.31 | 3.72% | 4,455,219 |
| Jun 12, 2026 | 148.00 | 150.50 | 147.00 | 148.02 | 147.81 | 1.12% | 4,573,482 |
| Jun 11, 2026 | 140.99 | 146.90 | 139.57 | 146.38 | 146.18 | 5.66% | 5,127,376 |